Closing price on 7/4/2018
|
|
Open |
13.60 |
High |
13.70 |
Low |
13.40 |
Volume |
33,500 |
Split-adjusted Price |
7.21 |
|
|
GEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2018
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.52
|
7.21
|
33,500
|
|
7/3/2018
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.58
|
7.15
|
4,500
|
|
7/2/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.70
|
13.59
|
7.26
|
55,300
|
|
6/29/2018
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
7.26
|
34,500
|
|
6/28/2018
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.21
|
1,100
|
|
6/27/2018
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.60
|
7.15
|
35,500
|
|
6/26/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.56
|
7.21
|
40,500
|
|
6/25/2018
|
-0.10 / -0.73%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.61
|
7.21
|
41,400
|
|
6/22/2018
|
-0.10 / -0.73%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.68
|
7.21
|
15,500
|
|
6/21/2018
|
+0.30 / +2.24%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.54
|
7.26
|
9,300
|
|
6/20/2018
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.50
|
7.10
|
15,200
|
|
6/19/2018
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.57
|
7.10
|
14,600
|
|
6/18/2018
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.87
|
7.31
|
8,000
|
|
6/15/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.98
|
7.36
|
3,100
|
|
6/14/2018
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.36
|
5,500
|
|
6/13/2018
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.91
|
7.42
|
7,700
|
|
6/12/2018
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.88
|
7.36
|
11,300
|
|
6/11/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.93
|
7.42
|
19,100
|
|
6/8/2018
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.99
|
7.36
|
7,600
|
|
6/7/2018
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.06
|
7.42
|
30,600
|
|
6/6/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.47
|
3,500
|
|
6/5/2018
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.07
|
7.47
|
17,300
|
|
6/4/2018
|
+0.40 / +2.90%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.06
|
7.52
|
57,700
|
|
6/1/2018
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.81
|
7.36
|
68,300
|
|
5/31/2018
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.61
|
7.26
|
13,300
|
|
5/30/2018
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.53
|
7.15
|
5,300
|
|
5/29/2018
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.60
|
13.36
|
7.21
|
17,200
|
|
5/28/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.51
|
7.21
|
14,100
|
|
5/25/2018
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.64
|
7.26
|
37,000
|
|
5/24/2018
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.66
|
7.21
|
11,400
|
|
|